Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonterra Res Inc (OP: BONXF )

0.1691 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.250 1.280 1.250 1.270 4,308 -0.02(-1.40%)
Apr 29, 2019 1.290 1.290 1.288 1.288 2,525 +0.03(+2.22%)
Apr 26, 2019 1.252 1.260 1.240 1.260 13,700 +0.05(+3.96%)
Apr 25, 2019 1.244 1.244 1.210 1.212 23,703 -0.01(-0.66%)
Apr 24, 2019 1.200 1.240 1.200 1.220 14,543 +0.08(+6.77%)
Apr 23, 2019 1.190 1.190 1.087 1.143 11,875 -0.05(-3.98%)
Apr 22, 2019 1.220 1.230 1.149 1.190 16,850 -0.04(-3.49%)
Apr 18, 2019 1.270 1.270 1.220 1.233 11,100 -0.05(-3.67%)
Apr 17, 2019 1.278 1.280 1.250 1.280 9,603 -0.05(-3.57%)
Apr 16, 2019 1.342 1.342 1.300 1.327 1,300 -0.02(-1.67%)
Apr 15, 2019 1.320 1.360 1.320 1.350 14,021 -0.01(-0.74%)
Apr 12, 2019 1.360 1.366 1.360 1.360 11,400 -0.02(-1.39%)
Apr 11, 2019 1.395 1.395 1.360 1.379 8,926 -0.03(-2.18%)
Apr 10, 2019 1.413 1.420 1.360 1.410 42,483 -0.03(-2.08%)
Apr 09, 2019 1.431 1.440 1.430 1.440 1,330 -0.00(-0.14%)
Apr 08, 2019 1.470 1.470 1.442 1.442 4,065 -0.02(-1.15%)
Apr 05, 2019 1.480 1.480 1.438 1.459 6,500 -0.00(-0.30%)
Apr 04, 2019 1.450 1.463 1.450 1.463 5,590 -0.01(-0.47%)
Apr 03, 2019 1.418 1.470 1.418 1.470 5,689 +0.04(+2.80%)
Apr 02, 2019 1.460 1.460 1.430 1.430 15,850 -0.03(-2.07%)
Apr 01, 2019 1.440 1.460 1.413 1.460 6,550 +0.02(+1.41%)
Mar 29, 2019 1.450 1.450 1.417 1.440 5,100 +0.01(+0.61%)
Mar 28, 2019 1.450 1.450 1.413 1.431 6,726 -0.02(-1.30%)
Mar 27, 2019 1.450 1.469 1.444 1.450 14,500 -0.02(-1.21%)
Mar 26, 2019 1.488 1.488 1.460 1.468 6,700 +0.02(+1.22%)
Mar 25, 2019 1.490 1.510 1.423 1.450 54,432 -0.04(-2.53%)
Mar 22, 2019 1.480 1.500 1.480 1.488 19,100 +0.01(+0.51%)
Mar 21, 2019 1.490 1.490 1.480 1.480 5,600 -0.02(-1.33%)
Mar 20, 2019 1.508 1.508 1.500 1.500 1,120 +0.02(+1.35%)
Mar 19, 2019 1.490 1.516 1.480 1.480 12,281 -0.01(-0.48%)
Mar 18, 2019 1.479 1.510 1.473 1.487 8,021 -0.00(-0.19%)
Mar 15, 2019 1.487 1.500 1.461 1.490 22,600 -0.01(-0.67%)
Mar 13, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 12, 2019 1.490 1.500 1.476 1.500 4,615 +0.01(+0.82%)
Mar 11, 2019 1.474 1.500 1.470 1.488 9,664 -0.02(-1.46%)
Mar 08, 2019 1.494 1.510 1.470 1.510 9,100 +0.04(+2.73%)
Mar 07, 2019 1.471 1.480 1.459 1.470 5,970 -0.01(-0.69%)
Mar 06, 2019 1.462 1.480 1.462 1.480 2,200 -0.02(-1.33%)
Mar 05, 2019 1.518 1.518 1.480 1.500 7,449 +0.00(+0.23%)
Mar 04, 2019 1.550 1.550 1.496 1.496 51,300 -0.03(-2.19%)
Mar 01, 2019 1.585 1.585 1.530 1.530 70,000 -0.07(-4.40%)
Feb 28, 2019 1.650 1.661 1.580 1.600 18,023 -0.06(-3.59%)
Feb 27, 2019 1.640 1.670 1.630 1.660 17,634 +0.00(+0.00%)
Feb 26, 2019 1.599 1.660 1.570 1.660 30,798 +0.08(+5.06%)
Feb 25, 2019 1.500 1.650 1.500 1.580 42,276 +0.08(+5.33%)
Feb 22, 2019 1.450 1.500 1.450 1.500 69,700 +0.02(+1.35%)
Feb 21, 2019 1.460 1.490 1.459 1.480 13,570 +0.00(+0.00%)
Feb 20, 2019 1.510 1.510 1.460 1.480 33,129 -0.03(-1.99%)
Feb 19, 2019 1.530 1.530 1.490 1.510 18,623 -0.01(-0.66%)
Feb 15, 2019 1.550 1.550 1.500 1.520 24,000 -0.01(-0.34%)
Feb 14, 2019 1.460 1.548 1.460 1.525 12,068 +0.03(+1.88%)
Feb 13, 2019 1.500 1.501 1.455 1.497 19,990 -0.02(-1.10%)
Feb 12, 2019 1.610 1.619 1.485 1.514 20,392 -0.09(-5.72%)
Feb 11, 2019 1.645 1.645 1.600 1.605 4,745 -0.05(-2.96%)
Feb 08, 2019 1.686 1.686 1.630 1.654 14,300 -0.04(-2.46%)
Feb 07, 2019 1.738 1.738 1.640 1.696 39,793 -0.09(-4.93%)
Feb 06, 2019 1.860 1.860 1.750 1.784 73,982 -0.08(-4.09%)
Feb 05, 2019 1.932 1.934 1.850 1.860 6,850 -0.02(-1.06%)
Feb 04, 2019 1.931 1.947 1.880 1.880 9,525 -0.10(-4.88%)
Feb 01, 2019 1.981 1.981 1.960 1.976 2,700 -0.01(-0.68%)
Jan 31, 2019 2.000 2.000 1.900 1.990 18,141 +0.03(+1.59%)
Jan 30, 2019 1.850 2.000 1.850 1.959 60,900 +0.13(+7.04%)
Jan 29, 2019 1.840 1.850 1.804 1.830 33,959 -0.00(-0.01%)
Jan 28, 2019 1.843 1.850 1.830 1.830 2,889 -0.01(-0.32%)
Jan 25, 2019 1.765 1.856 1.765 1.836 36,100 +0.11(+6.34%)
Jan 24, 2019 1.776 1.777 1.680 1.726 14,057 -0.04(-2.13%)
Jan 23, 2019 1.700 1.780 1.700 1.764 5,770 +0.06(+3.56%)
Jan 22, 2019 1.730 1.740 1.640 1.703 47,184 -0.03(-1.54%)
Jan 18, 2019 1.808 1.850 1.680 1.730 10,400 -0.04(-2.26%)
Jan 17, 2019 1.910 1.940 1.770 1.770 10,003 -0.15(-7.96%)
Jan 16, 2019 2.010 2.010 1.923 1.923 6,780 -0.09(-4.61%)
Jan 15, 2019 2.080 2.080 2.016 2.016 375 -0.05(-2.61%)
Jan 14, 2019 2.100 2.100 2.069 2.070 11,307 -0.02(-0.96%)
Jan 11, 2019 2.100 2.110 2.090 2.090 3,200 -0.03(-1.39%)
Jan 10, 2019 2.119 2.119 2.119 16 +0.00(+0.00%)
Jan 09, 2019 2.120 2.123 2.090 2.119 14,016 +1.87(+762.60%)
Nov 05, 2018 0.2457 0.2457 0.2457 0 +0.00(+1.11%)
Nov 02, 2018 0.2330 0.2430 0.2310 0.2430 37,900 +0.00(+1.25%)
Nov 01, 2018 0.2418 0.2418 0.2380 0.2400 8,103 +0.00(+1.35%)
Oct 31, 2018 0.2272 0.2390 0.2230 0.2368 118,120 +0.01(+4.92%)
Oct 30, 2018 0.2253 0.2300 0.2253 0.2257 42,275 -0.00(-0.27%)
Oct 29, 2018 0.2350 0.2350 0.2263 0.2263 61,000 -0.01(-2.88%)
Oct 26, 2018 0.2395 0.2417 0.2330 0.2330 76,400 -0.01(-3.04%)
Oct 25, 2018 0.2427 0.2427 0.2351 0.2403 17,700 -0.00(-1.92%)
Oct 24, 2018 0.2481 0.2506 0.2410 0.2450 42,750 -0.01(-2.82%)
Oct 23, 2018 0.2548 0.2548 0.2342 0.2521 78,143 +0.00(+0.84%)
Oct 22, 2018 0.2700 0.2700 0.2419 0.2500 141,241 -0.01(-4.29%)
Oct 19, 2018 0.2527 0.2612 0.2527 0.2612 100,700 +0.00(+1.48%)
Oct 18, 2018 0.2475 0.2649 0.2402 0.2574 77,987 +0.02(+7.12%)
Oct 17, 2018 0.2451 0.2451 0.2300 0.2403 209,650 -0.01(-2.48%)
Oct 16, 2018 0.2678 0.2678 0.2400 0.2464 328,509 -0.03(-11.05%)
Oct 15, 2018 0.2699 0.2789 0.2657 0.2770 61,161 +0.01(+2.67%)
Oct 12, 2018 0.2660 0.2712 0.2660 0.2698 21,900 +0.00(+1.43%)
Oct 11, 2018 0.2661 0.2740 0.2645 0.2660 80,231 -0.01(-3.06%)
Oct 10, 2018 0.2706 0.2794 0.2700 0.2744 31,544 -0.00(-1.29%)
Oct 09, 2018 0.2950 0.3040 0.2780 0.2780 39,114 -0.02(-7.33%)
Oct 08, 2018 0.2800 0.3000 0.2800 0.3000 11,475 -0.00(-1.09%)
Oct 05, 2018 0.3034 0.3034 0.2914 0.3033 46,600 -0.00(-0.20%)
Oct 04, 2018 0.2977 0.3120 0.2918 0.3039 40,160 +0.01(+3.33%)
Oct 03, 2018 0.2905 0.2950 0.2863 0.2941 19,477 +0.01(+2.83%)
Oct 02, 2018 0.2861 0.2911 0.2750 0.2860 70,788 +0.01(+2.66%)
Oct 01, 2018 0.2850 0.2874 0.2745 0.2786 33,692 +0.01(+3.61%)
Sep 28, 2018 0.2749 0.2760 0.2528 0.2689 82,000 -0.00(-0.52%)
Sep 27, 2018 0.2615 0.2930 0.2592 0.2703 82,497 +0.01(+3.96%)
Sep 26, 2018 0.2800 0.2800 0.2570 0.2600 105,980 -0.02(-7.18%)
Sep 25, 2018 0.3032 0.3032 0.2801 0.2801 84,416 -0.01(-5.05%)
Sep 24, 2018 0.3220 0.3279 0.2930 0.2950 172,482 -0.04(-13.08%)
Sep 21, 2018 0.3536 0.3579 0.3390 0.3394 62,600 -0.02(-6.42%)
Sep 20, 2018 0.3888 0.3888 0.3500 0.3627 183,870 -0.01(-2.03%)
Sep 19, 2018 0.3500 0.3800 0.3500 0.3702 395,475 +0.03(+8.82%)
Sep 18, 2018 0.3398 0.3449 0.3251 0.3402 87,718 -0.01(-2.52%)
Sep 17, 2018 0.3510 0.3586 0.3350 0.3490 89,963 +0.03(+11.01%)
Sep 14, 2018 0.3100 0.3330 0.3100 0.3144 69,200 +0.01(+3.08%)
Sep 13, 2018 0.3047 0.3097 0.2972 0.3050 28,802 +0.01(+2.04%)
Sep 12, 2018 0.2792 0.3052 0.2750 0.2989 62,798 +0.02(+6.75%)
Sep 11, 2018 0.2826 0.2826 0.2791 0.2800 17,900 -0.01(-3.51%)
Sep 10, 2018 0.2930 0.3014 0.2862 0.2902 97,563 +0.00(+0.21%)
Sep 07, 2018 0.2700 0.2896 0.2700 0.2896 45,000 +0.02(+8.26%)
Sep 06, 2018 0.2552 0.2675 0.2499 0.2675 13,998 +0.02(+6.15%)
Sep 05, 2018 0.2600 0.2600 0.2485 0.2520 69,150 -0.01(-5.48%)
Sep 04, 2018 0.2976 0.2998 0.2666 0.2666 166,586 -0.02(-5.43%)
Aug 31, 2018 0.2819 0.2819 0.2819 0 +0.04(+18.69%)
Aug 30, 2018 0.2427 0.2427 0.2288 0.2375 72,000 -0.00(-1.04%)
Aug 29, 2018 0.2449 0.2523 0.2400 0.2400 51,050 -0.01(-2.44%)
Aug 28, 2018 0.2540 0.2540 0.2460 0.2460 62,000 -0.00(-0.85%)
Aug 27, 2018 0.2592 0.2592 0.2397 0.2481 123,677 -0.01(-3.01%)
Aug 24, 2018 0.2502 0.2594 0.2502 0.2558 9,500 +0.02(+6.58%)
Aug 23, 2018 0.2430 0.2460 0.2400 0.2400 117,025 -0.00(-0.04%)
Aug 22, 2018 0.2533 0.2533 0.2386 0.2401 22,600 +0.01(+3.27%)
Aug 21, 2018 0.2319 0.2389 0.2288 0.2325 25,970 -0.01(-3.04%)
Aug 20, 2018 0.2314 0.2426 0.2312 0.2398 118,100 +0.01(+3.23%)
Aug 17, 2018 0.2480 0.2480 0.2280 0.2323 71,400 -0.02(-7.08%)
Aug 16, 2018 0.2532 0.2532 0.2414 0.2500 19,601 +0.00(+0.52%)
Aug 15, 2018 0.2400 0.2562 0.2381 0.2487 85,870 +0.00(+1.18%)
Aug 14, 2018 0.2470 0.2508 0.2381 0.2458 96,359 -0.01(-4.10%)
Aug 13, 2018 0.2600 0.2600 0.2499 0.2563 28,650 -0.01(-4.33%)
Aug 10, 2018 0.2700 0.2700 0.2675 0.2679 81,300 -0.00(-0.78%)
Aug 09, 2018 0.2659 0.2700 0.2659 0.2700 7,600 +0.00(+0.00%)
Aug 08, 2018 0.2619 0.2700 0.2500 0.2700 149,900 -0.00(-0.81%)
Aug 07, 2018 0.2721 0.2750 0.2616 0.2722 55,150 +0.01(+2.72%)
Aug 06, 2018 0.2584 0.2850 0.2584 0.2650 6,100 -0.01(-2.54%)
Aug 03, 2018 0.2723 0.2760 0.2636 0.2719 46,500 -0.01(-3.92%)
Aug 02, 2018 0.2933 0.2933 0.2830 0.2830 79,502 -0.01(-4.07%)
Aug 01, 2018 0.2977 0.3058 0.2950 0.2950 34,000 +0.02(+6.04%)
Jul 31, 2018 0.2800 0.2800 0.2650 0.2782 82,675 +0.00(+0.18%)
Jul 30, 2018 0.2700 0.2817 0.2700 0.2777 68,200 -0.00(-0.82%)
Jul 27, 2018 0.2816 0.2816 0.2780 0.2800 32,500 -0.00(-0.57%)
Jul 26, 2018 0.3045 0.3045 0.2800 0.2816 226,654 -0.02(-6.51%)
Jul 25, 2018 0.2890 0.3012 0.2890 0.3012 134,400 +0.00(+0.77%)
Jul 24, 2018 0.3029 0.3029 0.2916 0.2989 35,660 -0.00(-1.60%)
Jul 23, 2018 0.3004 0.3100 0.2990 0.3038 216,600 +0.00(+1.56%)
Jul 20, 2018 0.3059 0.3059 0.2900 0.2991 37,600 +0.01(+1.73%)
Jul 19, 2018 0.2961 0.3000 0.2850 0.2940 50,065 +0.00(+0.20%)
Jul 18, 2018 0.3000 0.3073 0.2900 0.2934 50,300 -0.01(-4.02%)
Jul 17, 2018 0.3056 0.3100 0.2969 0.3057 72,909 -0.00(-0.39%)
Jul 16, 2018 0.3070 0.3070 0.2944 0.3069 16,765 +0.00(+0.33%)
Jul 13, 2018 0.3048 0.3059 0.2976 0.3059 14,720 -0.00(-0.52%)
Jul 12, 2018 0.2970 0.3076 0.2970 0.3075 24,050 +0.00(+0.85%)
Jul 11, 2018 0.3100 0.3150 0.2930 0.3049 173,795 -0.01(-1.90%)
Jul 10, 2018 0.3146 0.3146 0.2979 0.3108 45,200 -0.00(-1.21%)
Jul 09, 2018 0.3050 0.3168 0.2910 0.3146 171,801 +0.01(+2.41%)
Jul 06, 2018 0.3024 0.3100 0.3000 0.3072 95,800 +0.00(+0.10%)
Jul 05, 2018 0.3142 0.3238 0.2872 0.3069 96,825 -0.01(-3.43%)
Jul 03, 2018 0.3178 0.3178 0.3178 0 +0.02(+5.93%)
Jul 02, 2018 0.3100 0.3279 0.2800 0.3000 79,800 -0.01(-3.38%)
Jun 29, 2018 0.2940 0.3106 0.2940 0.3105 55,500 +0.02(+7.63%)
Jun 28, 2018 0.2900 0.2900 0.2772 0.2885 43,755 -0.00(-1.16%)
Jun 27, 2018 0.2991 0.3019 0.2800 0.2919 142,440 -0.01(-3.67%)
Jun 26, 2018 0.2983 0.3030 0.2913 0.3030 173,900 +0.00(+1.00%)
Jun 25, 2018 0.3179 0.3269 0.2965 0.3000 254,163 -0.01(-3.23%)
Jun 22, 2018 0.3119 0.3230 0.3096 0.3100 155,850 +0.01(+3.33%)
Jun 21, 2018 0.3212 0.3212 0.3000 0.3000 242,468 -0.02(-6.60%)
Jun 20, 2018 0.3300 0.3374 0.3170 0.3212 165,550 -0.02(-4.72%)
Jun 19, 2018 0.3373 0.3503 0.3106 0.3371 144,420 +0.00(+0.03%)
Jun 15, 2018 0.3370 0.3370 0.3370 0 +0.00(+0.66%)
Jun 14, 2018 0.3595 0.3670 0.3265 0.3348 47,830 -0.02(-6.45%)
Jun 13, 2018 0.3400 0.3663 0.3400 0.3579 75,700 +0.03(+9.98%)
Jun 12, 2018 0.3380 0.3380 0.3120 0.3254 186,295 -0.01(-3.72%)
Jun 11, 2018 0.3350 0.3380 0.3291 0.3380 29,262 -0.01(-3.57%)
Jun 08, 2018 0.3482 0.3530 0.3384 0.3505 28,050 -0.01(-2.37%)
Jun 07, 2018 0.3600 0.3630 0.3590 0.3590 15,200 -0.00(-0.03%)
Jun 06, 2018 0.3592 0.3600 0.3455 0.3591 61,300 -0.01(-1.62%)
Jun 05, 2018 0.3650 0.3738 0.3537 0.3650 15,600 +0.01(+3.19%)
Jun 04, 2018 0.3382 0.3657 0.3382 0.3537 58,989 +0.02(+7.21%)
Jun 01, 2018 0.3460 0.3500 0.3299 0.3299 81,400 -0.02(-5.50%)
May 31, 2018 0.3657 0.3700 0.3491 0.3491 117,225 -0.01(-3.56%)
May 30, 2018 0.3725 0.3725 0.3552 0.3620 129,125 -0.01(-2.16%)
May 29, 2018 0.3890 0.3890 0.3650 0.3700 80,000 -0.01(-2.09%)
May 25, 2018 0.3779 0.3779 0.3779 0 -0.01(-3.10%)
May 24, 2018 0.4000 0.4000 0.3795 0.3900 227,445 -0.02(-4.25%)
May 23, 2018 0.4000 0.4200 0.3928 0.4073 87,430 +0.02(+4.28%)
May 22, 2018 0.3928 0.4010 0.3870 0.3906 24,757 -0.02(-4.73%)
May 21, 2018 0.4001 0.4150 0.3928 0.4100 36,900 +0.03(+7.75%)
May 18, 2018 0.3788 0.3850 0.3700 0.3805 67,344 -0.00(-0.91%)
May 17, 2018 0.3922 0.3940 0.3710 0.3840 27,605 -0.01(-2.76%)
May 16, 2018 0.3911 0.3949 0.3806 0.3949 19,670 +0.01(+1.94%)
May 15, 2018 0.3816 0.3874 0.3700 0.3874 58,204 -0.00(-1.05%)
May 14, 2018 0.3800 0.3960 0.3800 0.3915 93,650 +0.02(+5.81%)
May 11, 2018 0.3900 0.3956 0.3696 0.3700 63,364 -0.02(-5.10%)
May 10, 2018 0.3849 0.3941 0.3763 0.3899 49,000 +0.01(+2.66%)
May 09, 2018 0.3650 0.3881 0.3650 0.3798 78,800 +0.01(+2.79%)
May 08, 2018 0.3916 0.3916 0.3695 0.3695 31,600 -0.02(-4.96%)
May 07, 2018 0.3905 0.3930 0.3854 0.3888 10,750 -0.01(-2.51%)
May 04, 2018 0.3929 0.4012 0.3860 0.3988 27,822 +0.01(+2.26%)
May 03, 2018 0.3986 0.4064 0.3800 0.3900 22,800 -0.01(-2.92%)
May 02, 2018 0.3906 0.4020 0.3892 0.4017 54,691 +0.01(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.